BP Plastics Holding Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.63	0.64	0.63	0.64	0.64	2.42%	57,800
Mar 31, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	56,800
Mar 30, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	23,700
Mar 27, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	5,000
Mar 26, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	50,000
Mar 25, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	26,400
Mar 24, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	74,900
Mar 19, 2026	0.64	0.65	0.63	0.64	0.64	-	121,300
Mar 18, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	79,500
Mar 17, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	42,100
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	12,000
Mar 13, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	34,200
Mar 12, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	100
Mar 11, 2026	0.65	0.65	0.65	0.65	0.65	-	21,700
Mar 10, 2026	0.63	0.65	0.62	0.65	0.65	5.74%	37,700
Mar 9, 2026	0.61	0.62	0.61	0.61	0.61	-6.87%	60,500
Mar 6, 2026	0.63	0.66	0.63	0.66	0.64	3.15%	209,100
Mar 5, 2026	0.64	0.64	0.63	0.64	0.62	-	70,700
Mar 4, 2026	0.64	0.64	0.63	0.64	0.62	-3.05%	57,500
Mar 3, 2026	0.66	0.66	0.66	0.66	0.64	1.55%	10,000
Mar 2, 2026	0.64	0.65	0.64	0.65	0.63	-0.77%	120,500
Feb 27, 2026	0.66	0.66	0.65	0.65	0.64	-0.76%	40,900
Feb 26, 2026	0.66	0.66	0.65	0.66	0.64	-	91,000
Feb 25, 2026	0.65	0.66	0.65	0.66	0.64	2.34%	292,300
Feb 24, 2026	0.63	0.64	0.62	0.64	0.63	1.59%	10,200
Feb 23, 2026	0.63	0.63	0.63	0.63	0.62	0.80%	7,600
Feb 20, 2026	0.63	0.63	0.63	0.63	0.61	0.81%	28,300
Feb 19, 2026	0.62	0.63	0.62	0.62	0.61	-0.80%	50,800
Feb 16, 2026	0.63	0.63	0.63	0.63	0.61	-	7,000
Feb 13, 2026	0.63	0.63	0.62	0.63	0.61	-0.79%	7,500
Feb 12, 2026	0.62	0.63	0.62	0.63	0.62	1.61%	22,800
Feb 11, 2026	0.63	0.63	0.62	0.62	0.61	-1.59%	16,500
Feb 10, 2026	0.63	0.63	0.63	0.63	0.62	-	12,800
Feb 9, 2026	0.63	0.63	0.62	0.63	0.62	1.61%	19,000
Feb 6, 2026	0.62	0.62	0.62	0.62	0.61	0.81%	1,600
Feb 5, 2026	0.61	0.64	0.61	0.62	0.60	0.82%	11,200
Feb 3, 2026	0.61	0.61	0.61	0.61	0.60	-	2,200
Jan 29, 2026	0.62	0.62	0.61	0.61	0.60	-2.40%	103,500
Jan 28, 2026	0.62	0.65	0.62	0.63	0.61	2.46%	167,700
Jan 27, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	3,100
Jan 26, 2026	0.61	0.64	0.61	0.61	0.59	-0.82%	46,700
Jan 23, 2026	0.61	0.61	0.61	0.61	0.60	-	14,500
Jan 22, 2026	0.62	0.62	0.61	0.61	0.60	0.83%	12,100
Jan 20, 2026	0.61	0.61	0.61	0.61	0.59	-	22,200
Jan 19, 2026	0.61	0.62	0.61	0.61	0.59	-3.20%	41,400
Jan 16, 2026	0.62	0.63	0.62	0.63	0.61	-0.79%	15,600
Jan 14, 2026	0.63	0.63	0.63	0.63	0.62	2.44%	1,500
Jan 13, 2026	0.62	0.62	0.61	0.62	0.60	-	48,600
Jan 12, 2026	0.62	0.62	0.62	0.62	0.60	-2.38%	97,900
Jan 8, 2026	0.62	0.63	0.62	0.63	0.62	2.44%	20,000